INTC261120P00125000
INTC Nov 20 2026 125.00 Put
optionOPRA
EODOct 6, 2026
18.00USD+15.756%(+2.45)172Vol4,655OI
INTC261120P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.46 | 18.00 | 15.46 | 18.00 | +15.756% | 172 | 4,629 | 0.000% |
| 2026-10-05 | 16.45 | 16.65 | 14.93 | 15.55 | +5.782% | 127 | 4,578 | +15.756% |
| 2026-10-02 | 12.25 | 14.70 | 12.10 | 14.70 | +0.685% | 484 | 4,305 | +22.449% |
| 2026-10-01 | 16.00 | 16.00 | 13.90 | 14.60 | -4.262% | 205 | 4,238 | +23.288% |
| 2026-09-30 | 15.25 | 16.30 | 15.10 | 15.25 | -11.234% | 211 | 4,191 | +18.033% |
| 2026-09-29 | 17.50 | 17.50 | 16.25 | 17.18 | -1.829% | 107 | 4,242 | +4.773% |
| 2026-09-28 | 15.50 | 18.00 | 15.06 | 17.50 | +22.378% | 2,425 | 3,092 | +2.857% |
| 2026-09-25 | 13.15 | 14.33 | 13.15 | 14.30 | +10.425% | 532 | 3,002 | +25.874% |
| 2026-09-24 | 16.00 | 16.00 | 12.95 | 12.95 | -13.953% | 2,346 | 1,696 | +38.996% |
| 2026-09-23 | 15.12 | 16.10 | 15.05 | 15.05 | +3.436% | 459 | 1,468 | +19.601% |
| 2026-09-22 | 16.30 | 16.30 | 14.55 | 14.55 | -7.911% | 504 | 1,270 | +23.711% |
| 2026-09-21 | 17.40 | 18.55 | 15.20 | 15.80 | -30.702% | 339 | 1,159 | +13.924% |
| 2026-09-18 | 22.00 | 23.50 | 22.00 | 22.80 | +1.333% | 5 | 1,158 | -21.053% |
| 2026-09-17 | 24.70 | 24.70 | 21.30 | 22.50 | -17.127% | 882 | 866 | -20.000% |
| 2026-09-16 | 26.70 | 27.50 | 25.60 | 27.15 | -9.890% | 16 | 864 | -33.702% |
| 2026-09-15 | 30.13 | 30.13 | 30.13 | 30.13 | -4.772% | 6 | 864 | -40.259% |
| 2026-09-14 | 31.17 | 31.64 | 30.85 | 31.64 | +20.304% | 6 | 860 | -43.110% |
| 2026-09-11 | 26.30 | 26.30 | 26.30 | 26.30 | +3.748% | 2 | 858 | -31.559% |
| 2026-09-09 | 26.55 | 26.55 | 25.35 | 25.35 | -3.429% | 10 | 857 | -28.994% |
| 2026-09-08 | 27.55 | 27.55 | 25.95 | 26.25 | -22.544% | 411 | 1,120 | -31.429% |
| 2026-09-04 | 32.59 | 33.89 | 32.59 | 33.89 | -4.076% | 2 | 1,120 | -46.887% |
| 2026-09-03 | 35.33 | 35.33 | 35.33 | 35.33 | -1.340% | 1 | 1,119 | -49.052% |
| 2026-08-28 | 34.90 | 35.81 | 34.90 | 35.81 | -6.866% | 400 | 879 | -49.735% |
| 2026-08-25 | 38.40 | 38.45 | 38.40 | 38.45 | -2.411% | 5 | 879 | -53.186% |
| 2026-08-24 | 39.40 | 39.40 | 39.40 | 39.40 | +7.503% | 2 | 877 | -54.315% |
| 2026-08-21 | 36.65 | 36.65 | 36.65 | 36.65 | +4.714% | 3 | 880 | -50.887% |
| 2026-08-19 | 35.12 | 35.22 | 34.80 | 35.00 | +4.728% | 13 | 869 | -48.571% |
| 2026-08-18 | 33.42 | 33.42 | 33.42 | 33.42 | +15.043% | 1 | 870 | -46.140% |
| 2026-08-17 | 29.05 | 29.05 | 29.05 | 29.05 | -2.517% | 15 | 885 | -38.038% |
| 2026-08-14 | 28.37 | 29.80 | 28.37 | 29.80 | +4.635% | 11 | 884 | -39.597% |
| 2026-08-13 | 28.33 | 28.94 | 27.65 | 28.48 | -14.320% | 21 | 891 | -36.798% |
| 2026-08-11 | 33.24 | 33.24 | 33.24 | 33.24 | -1.802% | 3 | 888 | -45.848% |
| 2026-08-10 | 33.85 | 33.85 | 33.85 | 33.85 | +7.019% | 3 | 891 | -46.824% |
| 2026-08-07 | 31.63 | 31.63 | 31.63 | 31.63 | -4.383% | 10 | 881 | -43.092% |
| 2026-08-06 | 32.97 | 33.22 | 32.80 | 33.08 | -2.072% | 107 | 889 | -45.586% |
| 2026-08-04 | 34.85 | 34.85 | 33.78 | 33.78 | -15.550% | 6 | 889 | -46.714% |
| 2026-08-03 | 41.75 | 41.75 | 39.99 | 40.00 | +3.681% | 6 | 883 | -55.000% |
| 2026-07-31 | 39.11 | 39.11 | 38.35 | 38.58 | -16.566% | 14 | 887 | -53.344% |
| 2026-07-29 | 46.24 | 46.24 | 46.24 | 46.24 | +7.485% | 2 | 886 | -61.073% |
| 2026-07-28 | 45.65 | 45.65 | 43.02 | 43.02 | +3.788% | 5 | 883 | -58.159% |
| 2026-07-27 | 41.45 | 41.45 | 41.45 | 41.45 | +4.857% | 1 | 882 | -56.574% |
| 2026-07-24 | 37.05 | 39.55 | 37.05 | 39.53 | +11.541% | 6 | 879 | -54.465% |
| 2026-07-23 | 35.05 | 35.44 | 35.05 | 35.44 | +5.633% | 26 | 900 | -49.210% |
| 2026-07-22 | 33.41 | 33.55 | 33.40 | 33.55 | -0.593% | 11 | 896 | -46.349% |
| 2026-07-21 | 34.51 | 34.51 | 33.75 | 33.75 | -10.120% | 3 | 896 | -46.667% |
| 2026-07-20 | 37.55 | 37.55 | 37.55 | 37.55 | -2.417% | 16 | 892 | -52.064% |
| 2026-07-17 | 41.05 | 42.66 | 38.48 | 38.48 | -0.620% | 9 | 890 | -53.222% |
| 2026-07-16 | 37.93 | 38.72 | 37.93 | 38.72 | +8.217% | 4 | 891 | -53.512% |
| 2026-07-15 | 35.77 | 35.78 | 35.77 | 35.78 | +2.964% | 10 | 892 | -49.693% |
| 2026-07-13 | 33.87 | 34.75 | 33.87 | 34.75 | +11.880% | 3 | 892 | -48.201% |
| 2026-07-10 | 32.53 | 32.53 | 31.06 | 31.06 | +2.070% | 16 | 892 | -42.048% |
| 2026-07-09 | 29.00 | 30.43 | 29.00 | 30.43 | -6.856% | 2 | 891 | -40.848% |
| 2026-07-08 | 32.38 | 32.67 | 32.38 | 32.67 | +0.061% | 2 | 891 | -44.904% |
| 2026-07-07 | 30.60 | 32.65 | 30.60 | 32.65 | +25.096% | 13 | 895 | -44.870% |
| 2026-07-06 | 26.10 | 26.10 | 26.10 | 26.10 | -8.741% | 2 | 894 | -31.034% |
| 2026-07-02 | 26.50 | 28.60 | 25.85 | 28.60 | +16.735% | 8 | 898 | -37.063% |
| 2026-07-01 | 23.00 | 24.50 | 22.95 | 24.50 | +18.129% | 115 | 787 | -26.531% |
| 2026-06-30 | 21.61 | 21.68 | 20.20 | 20.74 | -12.600% | 36 | 767 | -13.211% |
| 2026-06-29 | 24.65 | 24.65 | 23.73 | 23.73 | -4.237% | 13 | 763 | -24.147% |
| 2026-06-26 | 26.10 | 26.15 | 24.78 | 24.78 | +1.766% | 101 | 695 | -27.361% |
| 2026-06-25 | 24.57 | 24.57 | 24.35 | 24.35 | -0.936% | 11 | 693 | -26.078% |
| 2026-06-24 | 23.90 | 24.58 | 23.65 | 24.58 | +0.532% | 13 | 692 | -26.770% |
| 2026-06-23 | 24.15 | 24.45 | 24.15 | 24.45 | +8.474% | 15 | 679 | -26.380% |
| 2026-06-22 | 22.40 | 22.54 | 22.40 | 22.54 | -5.214% | 2 | 681 | -20.142% |
| 2026-06-18 | 23.75 | 25.00 | 23.60 | 23.78 | -13.996% | 70 | 680 | -24.306% |
| 2026-06-17 | 27.85 | 27.85 | 27.63 | 27.65 | -2.641% | 23 | 687 | -34.901% |
| 2026-06-16 | 26.45 | 28.50 | 26.45 | 28.40 | +9.441% | 43 | 678 | -36.620% |
| 2026-06-15 | 25.90 | 25.95 | 25.90 | 25.95 | -6.080% | 6 | 682 | -30.636% |
| 2026-06-12 | 29.11 | 29.11 | 26.56 | 27.63 | -14.722% | 50 | 669 | -34.853% |
| 2026-06-11 | 32.25 | 32.40 | 32.25 | 32.40 | -7.692% | 4 | 668 | -44.444% |
| 2026-06-09 | 35.10 | 35.10 | 35.10 | 35.10 | +2.842% | 2 | 666 | -48.718% |
| 2026-06-08 | 33.00 | 34.13 | 33.00 | 34.13 | -1.501% | 2 | 665 | -47.260% |
| 2026-06-05 | 34.19 | 34.67 | 34.19 | 34.65 | +8.281% | 26 | 649 | -48.052% |
| 2026-06-04 | 32.00 | 32.00 | 32.00 | 32.00 | -6.841% | 1 | 648 | -43.750% |
| 2026-06-02 | 34.35 | 34.35 | 34.35 | 34.35 | +2.537% | 2 | 648 | -47.598% |
| 2026-06-01 | 33.45 | 33.50 | 32.85 | 33.50 | +13.946% | 7 | 644 | -46.269% |
| 2026-05-29 | 26.64 | 29.75 | 26.64 | 29.40 | +5.188% | 46 | 601 | -38.776% |
| 2026-05-28 | 28.85 | 28.85 | 27.65 | 27.95 | -2.613% | 31 | 574 | -35.599% |
| 2026-05-27 | 28.70 | 28.70 | 28.70 | 28.70 | +2.135% | 1 | 575 | -37.282% |
| 2026-05-26 | 27.25 | 28.55 | 27.25 | 28.10 | -0.531% | 89 | 539 | -35.943% |
| 2026-05-22 | 27.90 | 28.25 | 27.65 | 28.25 | -3.419% | 437 | 156 | -36.283% |
| 2026-05-21 | 30.20 | 30.70 | 29.05 | 29.25 | -2.010% | 28 | 131 | -38.462% |
| 2026-05-20 | 29.20 | 30.00 | 29.20 | 29.85 | -15.678% | 15 | 120 | -39.698% |
| 2026-05-19 | 33.70 | 35.40 | 33.70 | 35.40 | -1.173% | 6 | 123 | -49.153% |
| 2026-05-18 | 34.50 | 35.82 | 34.30 | 35.82 | +14.258% | 9 | 116 | -49.749% |
| 2026-05-14 | 32.10 | 32.10 | 30.90 | 31.35 | +6.271% | 51 | 71 | -42.584% |
| 2026-05-13 | 31.55 | 31.55 | 29.50 | 29.50 | -3.658% | 41 | 50 | -38.983% |
| 2026-05-12 | 29.73 | 31.70 | 29.47 | 30.62 | +6.876% | 26 | 40 | -41.215% |
| 2026-05-11 | 28.00 | 29.00 | 28.00 | 28.65 | -0.174% | 12 | 32 | -37.173% |
| 2026-05-08 | 30.90 | 30.90 | 28.35 | 28.70 | -13.814% | 18 | 21 | -37.282% |
| 2026-05-07 | 33.45 | 33.45 | 33.30 | 33.30 | -16.332% | 12 | 9 | -45.946% |
| 2026-05-04 | 39.80 | 39.80 | 39.80 | 39.80 | -4.327% | 1 | 8 | -54.774% |
| 2026-04-29 | 41.60 | 41.60 | 41.60 | 41.60 | -10.902% | 5 | 3 | -56.731% |
| 2026-04-27 | 46.69 | 46.69 | 46.69 | 46.69 | 0.000% | 3 | 0 | -61.448% |